MetLife Inc (MET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.666.825	1,53%	51,705	51,29	52,45	52,37
19/05/2023	1.394.925	-0,58%	51,66	51,3681	52,40	51,579
18/05/2023	1.704.112	0,35%	51,66	51,135	51,94	51,88
17/05/2023	2.669.292	5,25%	50,51	49,44	51,79	51,70
16/05/2023	3.917.586	-2,69%	50,51	48,95	50,53	49,12
15/05/2023	4.521.656	0,52%	51,29	49,77	50,74	50,48
12/05/2023	5.814.710	-1,97%	51,29	49,20	51,34	50,22
11/05/2023	2.435.034	-1,14%	51,31	50,785	53,09	51,23
10/05/2023	2.950.444	-1,84%	52,92	51,37	52,99	51,82
09/05/2023	3.396.964	-1,68%	53,04	52,45	53,125	52,79
08/05/2023	1.871.541	-0,83%	54,31	53,535	54,83	53,69
05/05/2023	2.731.180	1,02%	55,03	54,52	55,755	54,66
04/05/2023	4.815.302	-7,84%	58,035	53,185	58,06	54,11
03/05/2023	2.462.127	-1,21%	59,71	58,66	60,59	58,71
02/05/2023	1.819.404	-2,99%	60,70	58,34	60,83	59,43
01/05/2023	1.330.608	-0,11%	61,05	60,92	61,795	61,26
28/04/2023	1.992.641	1,69%	60,10	59,86	61,47	61,33
27/04/2023	3.499.432	2,36%	59,115	59,06	60,42	60,31
26/04/2023	1.829.985	-0,49%	59,22	58,50	59,83	58,92
25/04/2023	1.736.357	-1,99%	59,745	58,87	59,78	59,21
24/04/2023	2.323.195	0,40%	60,06	59,99	60,455	60,41
21/04/2023	1.355.230	-1,05%	60,88	59,725	60,70	60,17
20/04/2023	1.786.138	-1,62%	61,44	60,655	61,68	60,81
19/04/2023	2.600.067	0,82%	61,34	61,18	61,995	61,81
18/04/2023	1.553.776	-0,37%	61,71	61,26	61,8096	61,31
17/04/2023	1.362.107	1,52%	60,15	59,89	61,55	61,54
14/04/2023	1.968.502	1,41%	60,44	60,06	60,89	60,62
13/04/2023	1.652.576	-0,38%	59,86	59,23	59,915	59,78
12/04/2023	1.677.261	-0,18%	60,43	59,72	61,00	60,01
11/04/2023	1.641.625	1,08%	59,63	59,2001	60,525	60,12
10/04/2023	1.224.596	0,69%	59,00	58,92	59,75	59,48
06/04/2023	1.843.014	0,70%	58,945	58,78	59,40	59,07
05/04/2023	2.087.869	2,12%	57,02	56,85	58,76	58,66
04/04/2023	2.499.780	-0,91%	58,71	56,73	58,77	57,44
03/04/2023	1.878.735	0,05%	58,34	57,83	58,83	57,97
31/03/2023	2.007.149	1,56%	57,66	57,40	57,99	57,94
30/03/2023	1.932.271	0,99%	57,17	56,79	57,8496	57,05
29/03/2023	1.765.110	1,91%	56,38	55,745	56,52	56,49
28/03/2023	1.380.501	-0,75%	55,89	54,95	56,01	55,43
27/03/2023	2.082.199	2,76%	55,60	54,5783	56,165	55,85
24/03/2023	2.133.003	0,09%	53,06	52,83	54,37	54,35
23/03/2023	2.214.149	-3,23%	56,315	54,095	56,54	54,30
22/03/2023	2.367.862	-4,14%	58,66	56,015	58,86	56,11
21/03/2023	2.803.033	2,72%	58,74	58,272	59,05	58,53
20/03/2023	3.278.660	3,85%	55,33	55,285	57,56	56,98
17/03/2023	3.166.779	-4,89%	57,03	54,75	57,36	54,87
16/03/2023	3.187.074	2,47%	55,71	54,515	57,87	57,69
15/03/2023	3.774.966	-4,69%	56,97	55,39	57,55	56,30
14/03/2023	4.321.562	0,19%	61,14	58,45	61,27	59,07
13/03/2023	3.975.552	-5,48%	60,54	58,45	60,65	58,96
10/03/2023	3.896.407	-2,89%	63,77	62,12	64,03	62,7986
09/03/2023	2.701.425	-4,19%	67,55	64,31	67,75	64,67
08/03/2023	2.406.217	-2,50%	69,24	66,565	69,355	67,50
07/03/2023	1.441.883	-0,66%	69,68	68,69	70,105	69,23
06/03/2023	1.565.078	-0,91%	70,08	69,395	70,63	69,69
03/03/2023	2.039.492	1,36%	69,74	69,265	70,60	70,33
02/03/2023	2.661.723	-2,64%	70,81	68,685	70,98	69,39
01/03/2023	1.853.991	-0,64%	71,61	71,16	72,715	71,27
28/02/2023	1.070.077	-0,07%	72,08	71,71	72,30	71,73
27/02/2023	1.246.089	-0,08%	72,20	71,515	72,39	71,78
24/02/2023	1.745.858	1,79%	69,93	69,93	72,23	71,84
23/02/2023	1.429.879	-0,40%	71,21	70,08	71,79	70,58
22/02/2023	953.367	-0,27%	70,82	70,44	71,21	70,86
21/02/2023	1.355.104	-2,05%	72,00	70,48	72,165	71,05
20/02/2023	2.926.714	0,10%	72,37	72,21	73,10	72,54
17/02/2023	2.926.714	0,10%	72,37	72,21	73,10	72,54
16/02/2023	1.451.624	0,04%	71,865	71,865	73,12	72,47
15/02/2023	974.356	0,54%	71,68	71,61	72,455	72,44
14/02/2023	1.394.767	-0,47%	72,39	71,64	72,69	72,05
13/02/2023	1.100.885	1,39%	71,52	71,24	72,50	72,39
10/02/2023	1.205.941	0,86%	70,51	70,41	71,43	71,401
09/02/2023	1.403.986	-0,63%	71,52	70,74	72,14	70,79
08/02/2023	1.571.815	-0,03%	70,70	70,41	71,50	71,24
07/02/2023	1.576.712	1,67%	69,32	69,48	71,53	71,26
06/02/2023	1.683.426	1,16%	69,28	68,98	70,18	70,09
03/02/2023	1.947.278	0,12%	69,65	69,275	70,155	69,79
02/02/2023	3.363.538	-4,09%	72,81	68,675	72,96	69,71
01/02/2023	2.035.200	-0,47%	72,63	71,97	73,28	72,68
31/01/2023	1.468.915	1,19%	72,32	71,43	73,105	73,02
30/01/2023	955.022	0,17%	71,67	71,67	72,64	72,16
27/01/2023	946.213	-0,25%	72,20	72,025	72,70	72,04
26/01/2023	1.223.627	0,92%	71,81	71,15	72,26	72,22
25/01/2023	991.799	0,83%	70,68	70,34	71,58	71,56
24/01/2023	1.189.375	0,40%	66,75	64,79	71,27	70,97
23/01/2023	4.636.098	0,71%	70,23	69,91	71,065	70,69
20/01/2023	1.505.264	1,10%	69,85	69,225	70,32	70,19
19/01/2023	1.147.202	-1,04%	69,79	69,13	69,99	69,43
18/01/2023	1.356.312	-1,97%	71,25	70,08	71,88	70,16
17/01/2023	1.289.081	-0,49%	71,95	71,375	72,14	71,57
16/01/2023	886.752	0,74%	70,84	70,60	71,99	71,92
13/01/2023	886.752	0,74%	70,84	70,60	71,99	71,92
12/01/2023	1.139.009	-0,25%	71,78	71,34	72,33	71,39
11/01/2023	955.389	0,00%	71,52	71,17	71,73	71,57
10/01/2023	1.106.829	0,32%	71,36	70,575	71,5975	71,57
09/01/2023	1.779.852	-3,04%	72,56	71,10	72,85	71,34
06/01/2023	1.342.211	1,35%	73,48	73,19	73,92	73,58
05/01/2023	894.149	-0,81%	73,15	71,955	73,23	72,60
04/01/2023	1.016.722	1,44%	72,32	72,55	73,565	73,19
03/01/2023	1.222.374	-0,30%	72,51	71,6666	72,92	72,15
02/01/2023	992.737	-0,40%	72,39	71,85	72,79	72,37